Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.93 | 31.24 | 30.92 | 31.21 | 8,080,859 | +0.22(+0.72%) |
Jul 29, 2021 | 30.98 | 31.18 | 30.93 | 30.99 | 6,506,918 | +0.17(+0.56%) |
Jul 28, 2021 | 31.14 | 31.34 | 30.75 | 30.81 | 10,988,869 | -0.45(-1.45%) |
Jul 27, 2021 | 31.60 | 31.87 | 31.20 | 31.27 | 9,404,778 | -0.49(-1.55%) |
Jul 26, 2021 | 31.67 | 31.85 | 31.39 | 31.76 | 11,340,302 | +0.08(+0.24%) |
Jul 23, 2021 | 31.28 | 31.73 | 31.27 | 31.68 | 10,765,464 | +0.14(+0.43%) |
Jul 22, 2021 | 31.65 | 32.12 | 31.47 | 31.55 | 15,458,701 | +1.06(+3.48%) |
Jul 21, 2021 | 30.16 | 30.63 | 30.16 | 30.48 | 11,734,613 | +0.38(+1.25%) |
Jul 20, 2021 | 29.82 | 30.35 | 29.80 | 30.11 | 11,697,995 | +0.35(+1.17%) |
Jul 19, 2021 | 29.97 | 30.10 | 29.59 | 29.76 | 13,985,017 | -0.67(-2.19%) |
Jul 16, 2021 | 30.67 | 30.87 | 30.32 | 30.43 | 14,128,769 | -0.29(-0.94%) |
Jul 15, 2021 | 30.37 | 30.86 | 30.36 | 30.72 | 12,791,248 | +0.16(+0.54%) |
Jul 14, 2021 | 30.72 | 30.86 | 30.48 | 30.55 | 11,544,527 | -0.06(-0.19%) |
Jul 13, 2021 | 30.49 | 30.82 | 30.49 | 30.61 | 9,027,264 | -0.04(-0.13%) |
Jul 12, 2021 | 30.76 | 30.90 | 30.44 | 30.65 | 8,738,604 | -0.09(-0.28%) |
Jul 09, 2021 | 30.53 | 30.85 | 30.50 | 30.73 | 15,712,012 | +0.84(+2.81%) |
Jul 08, 2021 | 31.00 | 31.09 | 29.78 | 29.89 | 25,216,642 | -1.95(-6.12%) |
Jul 07, 2021 | 31.19 | 31.90 | 31.18 | 31.84 | 13,097,280 | +0.56(+1.79%) |
Jul 06, 2021 | 31.35 | 31.44 | 30.87 | 31.28 | 10,881,911 | -0.17(-0.55%) |
Jul 02, 2021 | 31.27 | 31.67 | 31.13 | 31.46 | 11,829,834 | +0.29(+0.93%) |
Jul 01, 2021 | 31.10 | 31.33 | 30.96 | 31.17 | 11,379,836 | +0.19(+0.62%) |
Jun 30, 2021 | 30.85 | 31.02 | 30.48 | 30.98 | 15,600,017 | +0.50(+1.65%) |
Jun 29, 2021 | 31.21 | 31.31 | 30.28 | 30.47 | 18,921,266 | -0.21(-0.67%) |
Jun 28, 2021 | 30.85 | 30.98 | 30.55 | 30.68 | 13,668,143 | -0.19(-0.62%) |
Jun 25, 2021 | 30.66 | 31.03 | 30.66 | 30.87 | 10,872,796 | +0.24(+0.80%) |
Jun 24, 2021 | 30.54 | 30.68 | 30.35 | 30.63 | 12,864,452 | +0.16(+0.52%) |
Jun 23, 2021 | 30.59 | 30.67 | 30.42 | 30.47 | 10,866,623 | -0.20(-0.65%) |
Jun 22, 2021 | 30.82 | 30.90 | 30.63 | 30.67 | 9,262,361 | -0.17(-0.55%) |
Jun 21, 2021 | 30.67 | 31.02 | 30.64 | 30.84 | 11,025,763 | +0.34(+1.12%) |
Jun 18, 2021 | 30.65 | 30.80 | 30.43 | 30.50 | 20,437,922 | -0.48(-1.56%) |
Jun 17, 2021 | 31.29 | 31.37 | 30.79 | 30.98 | 10,517,858 | -0.32(-1.01%) |
Jun 16, 2021 | 31.70 | 31.72 | 31.19 | 31.29 | 11,686,532 | -0.38(-1.20%) |
Jun 15, 2021 | 31.56 | 31.74 | 31.35 | 31.67 | 13,166,918 | +0.36(+1.15%) |
Jun 14, 2021 | 31.35 | 31.45 | 31.09 | 31.31 | 8,923,858 | +0.02(+0.06%) |
Jun 11, 2021 | 31.30 | 31.37 | 31.16 | 31.29 | 9,199,999 | +0.18(+0.58%) |
Jun 10, 2021 | 31.56 | 31.66 | 31.10 | 31.11 | 11,937,665 | -0.37(-1.18%) |
Jun 09, 2021 | 31.58 | 31.69 | 31.39 | 31.48 | 9,021,185 | -0.11(-0.34%) |
Jun 08, 2021 | 31.56 | 31.76 | 31.24 | 31.59 | 15,478,699 | +0.03(+0.08%) |
Jun 07, 2021 | 32.12 | 32.22 | 31.56 | 31.56 | 9,718,178 | -0.50(-1.56%) |
Jun 04, 2021 | 32.35 | 32.35 | 31.84 | 32.06 | 8,161,619 | -0.03(-0.08%) |
Jun 03, 2021 | 31.80 | 32.36 | 31.72 | 32.09 | 9,831,867 | +0.04(+0.12%) |
Jun 02, 2021 | 32.33 | 32.42 | 32.02 | 32.05 | 8,217,305 | -0.23(-0.72%) |
Jun 01, 2021 | 32.37 | 32.56 | 32.25 | 32.28 | 9,455,487 | +0.06(+0.18%) |
May 28, 2021 | 32.22 | 32.31 | 32.11 | 32.22 | 6,268,354 | +0.09(+0.28%) |
May 27, 2021 | 32.36 | 32.55 | 32.12 | 32.13 | 12,701,012 | -0.10(-0.32%) |
May 26, 2021 | 31.81 | 32.30 | 31.80 | 32.24 | 13,818,765 | +0.44(+1.38%) |
May 25, 2021 | 31.89 | 32.22 | 31.73 | 31.80 | 8,487,031 | -0.09(-0.28%) |
May 24, 2021 | 31.84 | 31.97 | 31.64 | 31.89 | 8,755,697 | +0.34(+1.08%) |
May 21, 2021 | 31.63 | 31.96 | 31.40 | 31.55 | 12,475,562 | +0.00(+0.01%) |
May 20, 2021 | 31.48 | 31.71 | 31.27 | 31.54 | 10,723,010 | -0.03(-0.08%) |
May 19, 2021 | 31.41 | 31.64 | 31.16 | 31.57 | 12,175,167 | -0.17(-0.55%) |
May 18, 2021 | 32.19 | 32.26 | 31.72 | 31.74 | 11,909,149 | -0.48(-1.49%) |
May 17, 2021 | 32.68 | 32.84 | 32.05 | 32.22 | 16,727,128 | -0.42(-1.29%) |
May 14, 2021 | 32.59 | 32.91 | 32.49 | 32.65 | 11,194,892 | +0.31(+0.97%) |
May 13, 2021 | 31.94 | 32.50 | 31.86 | 32.33 | 15,757,898 | +0.35(+1.09%) |
May 12, 2021 | 32.40 | 32.58 | 31.93 | 31.98 | 11,795,018 | -0.61(-1.87%) |
May 11, 2021 | 32.92 | 33.02 | 32.52 | 32.59 | 14,679,138 | -0.52(-1.57%) |
May 10, 2021 | 33.26 | 33.66 | 33.09 | 33.11 | 10,656,464 | +0.01(+0.03%) |
May 07, 2021 | 32.85 | 33.23 | 32.69 | 33.10 | 7,667,715 | +0.18(+0.56%) |
May 06, 2021 | 32.68 | 32.93 | 32.60 | 32.92 | 8,655,723 | +0.44(+1.34%) |
May 05, 2021 | 32.72 | 32.85 | 32.42 | 32.48 | 9,120,429 | -0.14(-0.44%) |
May 04, 2021 | 32.44 | 32.75 | 32.38 | 32.63 | 12,598,874 | +0.09(+0.27%) |